Telecom Plus (TEP) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Telecom Plus

Date Open High Low Close* Volume
26/09/2022 1,736.00p 1,744.56p 1,698.88p 1,734.00p 105571
23/09/2022 1,762.00p 1,784.46p 1,694.00p 1,750.00p 122617
22/09/2022 1,768.00p 1,784.00p 1,746.00p 1,766.00p 53133
21/09/2022 1,776.00p 1,804.00p 1,724.30p 1,780.00p 97124
20/09/2022 1,812.00p 1,812.00p 1,750.60p 1,752.00p 55205
16/09/2022 1,728.00p 1,800.00p 1,728.00p 1,794.00p 328057
15/09/2022 1,736.00p 1,737.20p 1,720.00p 1,730.00p 170120
14/09/2022 1,780.00p 1,780.00p 1,732.00p 1,732.00p 144526
13/09/2022 1,796.00p 1,826.00p 1,770.00p 1,770.00p 249959
12/09/2022 1,790.00p 1,816.00p 1,749.72p 1,790.00p 139292
09/09/2022 1,814.00p 1,822.12p 1,784.50p 1,792.00p 212158
08/09/2022 1,914.00p 1,914.00p 1,816.00p 1,816.00p 118765
07/09/2022 1,842.00p 1,898.00p 1,831.32p 1,876.00p 177188
06/09/2022 1,866.00p 1,920.00p 1,844.00p 1,844.00p 103764
05/09/2022 1,922.00p 1,922.00p 1,848.00p 1,878.00p 101886
02/09/2022 1,876.00p 1,904.00p 1,844.00p 1,902.00p 52523
01/09/2022 1,940.00p 1,960.00p 1,860.00p 1,870.00p 86964
31/08/2022 1,944.00p 1,980.00p 1,918.00p 1,950.00p 213009
30/08/2022 2,050.00p 2,050.00p 1,957.50p 1,974.00p 87967
26/08/2022 1,980.00p 2,035.00p 1,980.00p 2,005.00p 68324
25/08/2022 2,040.00p 2,050.00p 1,978.30p 1,994.00p 102388
24/08/2022 2,055.00p 2,059.50p 1,983.50p 2,030.00p 184774
23/08/2022 2,050.00p 2,065.00p 2,018.18p 2,055.00p 78101
22/08/2022 2,100.00p 2,115.00p 2,061.88p 2,070.00p 67214
19/08/2022 2,155.00p 2,155.00p 2,102.00p 2,115.00p 56104
18/08/2022 2,100.00p 2,135.00p 2,050.00p 2,125.00p 58651
17/08/2022 2,125.00p 2,165.00p 2,077.50p 2,090.00p 93519
16/08/2022 2,165.00p 2,165.00p 2,115.00p 2,130.00p 62427
15/08/2022 2,110.00p 2,130.00p 2,095.00p 2,125.00p 48645
12/08/2022 2,135.00p 2,202.56p 2,094.63p 2,115.00p 104074
11/08/2022 2,140.00p 2,170.25p 2,100.00p 2,130.00p 511697
10/08/2022 2,190.00p 2,190.00p 2,130.00p 2,145.00p 67144
09/08/2022 2,095.00p 2,190.00p 2,095.00p 2,190.00p 89066
08/08/2022 2,165.00p 2,170.00p 2,091.26p 2,100.00p 114380
05/08/2022 2,215.00p 2,215.00p 2,140.12p 2,150.00p 137787
04/08/2022 2,220.00p 2,230.00p 2,160.00p 2,200.00p 136704
03/08/2022 2,195.00p 2,255.00p 2,185.00p 2,220.00p 227736
02/08/2022 2,250.00p 2,255.00p 2,225.00p 2,250.00p 96713
01/08/2022 2,255.00p 2,265.00p 2,230.00p 2,245.00p 61867
29/07/2022 2,220.00p 2,255.00p 2,210.00p 2,250.00p 101822
28/07/2022 2,245.00p 2,245.00p 2,175.00p 2,210.00p 151653
27/07/2022 2,215.00p 2,215.00p 2,179.53p 2,200.00p 100494
26/07/2022 2,240.00p 2,240.00p 2,170.00p 2,190.00p 74450
25/07/2022 2,190.00p 2,195.00p 2,120.00p 2,190.00p 94778
22/07/2022 2,180.00p 2,195.00p 2,120.08p 2,180.00p 112467
21/07/2022 2,135.00p 2,195.00p 2,130.00p 2,165.00p 177753
20/07/2022 2,135.00p 2,145.00p 2,105.00p 2,125.00p 413645
19/07/2022 2,155.00p 2,155.00p 2,103.75p 2,120.00p 185614
18/07/2022 2,130.00p 2,142.00p 2,080.00p 2,140.00p 105908
15/07/2022 2,075.00p 2,114.52p 2,060.00p 2,105.00p 192020
14/07/2022 2,040.00p 2,085.00p 2,025.00p 2,080.00p 120176
13/07/2022 2,120.00p 2,120.00p 2,055.00p 2,080.00p 70371
12/07/2022 2,045.00p 2,085.00p 2,045.00p 2,070.00p 57548
11/07/2022 1,994.00p 2,070.00p 1,991.68p 2,060.00p 120225
08/07/2022 2,015.00p 2,028.45p 2,007.66p 2,020.00p 115162
07/07/2022 2,000.00p 2,010.00p 1,982.00p 2,010.00p 137311
06/07/2022 1,970.00p 1,998.00p 1,954.00p 1,980.00p 181073
05/07/2022 1,984.00p 1,998.00p 1,962.00p 1,962.00p 114961
04/07/2022 1,998.00p 1,998.00p 1,974.00p 1,980.00p 119439
01/07/2022 1,944.00p 1,970.00p 1,938.00p 1,970.00p 72548
30/06/2022 1,964.00p 1,978.00p 1,932.00p 1,956.00p 104207
29/06/2022 1,954.00p 1,970.95p 1,924.00p 1,964.00p 184919
28/06/2022 1,932.00p 1,986.00p 1,930.00p 1,978.00p 107871
27/06/2022 1,924.00p 1,956.00p 1,906.00p 1,946.00p 105376
24/06/2022 1,892.00p 1,924.00p 1,863.52p 1,914.00p 228675
23/06/2022 1,794.00p 1,872.00p 1,794.00p 1,864.00p 131074
22/06/2022 1,808.00p 1,850.00p 1,786.00p 1,838.00p 139783
21/06/2022 1,842.00p 1,894.00p 1,748.00p 1,824.00p 265091
20/06/2022 1,752.00p 1,780.00p 1,752.00p 1,768.00p 65676
17/06/2022 1,756.00p 1,772.99p 1,720.00p 1,758.00p 352748
16/06/2022 1,792.00p 1,838.00p 1,764.00p 1,764.00p 222156
15/06/2022 1,808.00p 1,812.00p 1,768.00p 1,782.00p 140929
14/06/2022 1,752.00p 1,772.34p 1,732.00p 1,766.00p 152260
13/06/2022 1,728.00p 1,760.00p 1,714.00p 1,750.00p 53620
10/06/2022 1,762.00p 1,768.00p 1,718.00p 1,738.00p 112923
09/06/2022 1,752.00p 1,764.00p 1,738.00p 1,760.00p 74027
08/06/2022 1,750.00p 1,756.00p 1,734.00p 1,744.00p 189534
07/06/2022 1,726.00p 1,750.00p 1,714.80p 1,748.00p 239186
06/06/2022 1,708.00p 1,724.00p 1,666.00p 1,720.00p 221413
01/06/2022 1,700.00p 1,712.00p 1,664.00p 1,674.00p 58665
31/05/2022 1,676.00p 1,698.00p 1,654.00p 1,680.00p 97966
27/05/2022 1,654.00p 1,680.00p 1,650.00p 1,676.00p 34100
26/05/2022 1,664.00p 1,682.00p 1,656.00p 1,678.00p 40018
25/05/2022 1,686.00p 1,686.00p 1,651.20p 1,670.00p 70972
24/05/2022 1,634.00p 1,670.00p 1,612.00p 1,670.00p 572022
23/05/2022 1,606.00p 1,662.00p 1,606.00p 1,642.00p 37754
20/05/2022 1,608.00p 1,634.00p 1,602.00p 1,622.00p 64730
19/05/2022 1,614.00p 1,630.00p 1,584.00p 1,600.00p 52640
18/05/2022 1,610.00p 1,664.00p 1,610.00p 1,628.00p 79748
17/05/2022 1,612.00p 1,621.20p 1,572.00p 1,604.00p 73159
16/05/2022 1,570.00p 1,594.00p 1,568.00p 1,578.00p 85754
13/05/2022 1,580.00p 1,580.00p 1,538.00p 1,580.00p 89677
12/05/2022 1,562.00p 1,578.00p 1,552.00p 1,570.00p 56620
11/05/2022 1,588.00p 1,610.00p 1,570.00p 1,580.00p 232330
10/05/2022 1,588.00p 1,594.00p 1,542.00p 1,586.00p 134978
09/05/2022 1,620.00p 1,634.00p 1,556.00p 1,562.00p 58028
06/05/2022 1,700.00p 1,700.00p 1,624.00p 1,634.00p 81833
05/05/2022 1,674.00p 1,688.00p 1,660.00p 1,668.00p 146947
04/05/2022 1,650.00p 1,668.59p 1,632.00p 1,660.00p 184625
03/05/2022 1,638.00p 1,672.00p 1,632.00p 1,664.00p 290124
29/04/2022 1,632.00p 1,672.00p 1,607.24p 1,662.00p 91155
28/04/2022 1,572.00p 1,648.00p 1,564.00p 1,636.00p 91538
27/04/2022 1,498.00p 1,564.00p 1,498.00p 1,530.00p 147942
26/04/2022 1,512.00p 1,536.00p 1,512.00p 1,500.00p 8249
25/04/2022 1,480.00p 1,520.00p 1,470.00p 1,500.00p 80324
22/04/2022 1,478.00p 1,522.00p 1,478.00p 1,504.00p 48483
21/04/2022 1,514.00p 1,520.00p 1,494.00p 1,514.00p 78065
20/04/2022 1,492.00p 1,520.00p 1,492.00p 1,518.00p 90361
19/04/2022 1,514.00p 1,528.00p 1,490.00p 1,506.00p 62369
14/04/2022 1,522.00p 1,526.00p 1,508.63p 1,520.00p 32465
13/04/2022 1,506.00p 1,532.00p 1,491.50p 1,526.00p 47003
12/04/2022 1,524.00p 1,534.00p 1,504.44p 1,524.00p 52745
11/04/2022 1,516.00p 1,566.00p 1,507.90p 1,530.00p 48208
08/04/2022 1,542.00p 1,548.00p 1,514.88p 1,532.00p 37653
07/04/2022 1,594.00p 1,594.00p 1,534.00p 1,538.00p 58977
06/04/2022 1,586.00p 1,586.00p 1,548.00p 1,550.00p 140655
05/04/2022 1,526.00p 1,556.00p 1,518.00p 1,556.00p 51825
04/04/2022 1,512.00p 1,540.00p 1,488.00p 1,530.00p 54217
01/04/2022 1,528.00p 1,542.00p 1,507.28p 1,526.00p 61088
31/03/2022 1,536.00p 1,546.00p 1,517.65p 1,530.00p 59056
30/03/2022 1,532.00p 1,546.00p 1,516.00p 1,520.00p 49495
29/03/2022 1,526.00p 1,536.49p 1,511.35p 1,528.00p 34042
28/03/2022 1,550.00p 1,556.00p 1,518.00p 1,522.00p 73755
25/03/2022 1,540.00p 1,552.46p 1,528.00p 1,530.00p 39586
24/03/2022 1,526.00p 1,546.86p 1,526.00p 1,530.00p 64844
23/03/2022 1,536.00p 1,541.05p 1,502.00p 1,520.00p 92354
22/03/2022 1,528.00p 1,546.00p 1,506.00p 1,546.00p 65740
21/03/2022 1,500.00p 1,535.40p 1,464.00p 1,524.00p 184325
18/03/2022 1,476.00p 1,481.78p 1,446.00p 1,460.00p 382622
17/03/2022 1,452.00p 1,472.00p 1,444.00p 1,472.00p 583173
16/03/2022 1,476.00p 1,476.00p 1,438.51p 1,450.00p 153943
15/03/2022 1,452.00p 1,482.00p 1,425.00p 1,438.00p 197438
14/03/2022 1,394.00p 1,456.00p 1,394.00p 1,456.00p 36845
11/03/2022 1,454.00p 1,462.00p 1,424.00p 1,440.00p 128809
10/03/2022 1,378.00p 1,448.00p 1,378.00p 1,430.00p 42640
09/03/2022 1,326.00p 1,422.00p 1,326.00p 1,422.00p 72870
08/03/2022 1,288.00p 1,374.00p 1,288.00p 1,372.00p 78647
07/03/2022 1,324.00p 1,338.00p 1,262.00p 1,322.00p 65236
04/03/2022 1,354.00p 1,372.00p 1,336.00p 1,336.00p 81459
03/03/2022 1,380.00p 1,418.00p 1,360.00p 1,362.00p 46016
02/03/2022 1,438.00p 1,438.00p 1,381.21p 1,410.00p 49282
01/03/2022 1,420.00p 1,448.00p 1,396.00p 1,404.00p 63102
28/02/2022 1,432.00p 1,458.00p 1,402.13p 1,450.00p 75926
25/02/2022 1,356.00p 1,432.00p 1,356.00p 1,424.00p 79602
24/02/2022 1,436.00p 1,446.00p 1,376.00p 1,376.00p 63663
23/02/2022 1,478.00p 1,486.00p 1,452.00p 1,464.00p 77394
22/02/2022 1,448.00p 1,484.00p 1,442.00p 1,472.00p 135998
21/02/2022 1,442.00p 1,496.00p 1,442.00p 1,486.00p 40475
18/02/2022 1,464.00p 1,498.00p 1,460.00p 1,474.00p 42306
17/02/2022 1,462.00p 1,477.40p 1,452.10p 1,462.00p 64902
16/02/2022 1,432.00p 1,468.00p 1,432.00p 1,460.00p 63190
15/02/2022 1,470.00p 1,480.00p 1,462.00p 1,470.00p 42433
14/02/2022 1,486.00p 1,496.00p 1,456.00p 1,466.00p 64361
11/02/2022 1,490.00p 1,506.00p 1,478.00p 1,500.00p 39628
10/02/2022 1,498.00p 1,524.00p 1,494.52p 1,504.00p 48839
09/02/2022 1,504.00p 1,518.00p 1,496.00p 1,506.00p 68937
08/02/2022 1,484.00p 1,502.00p 1,478.00p 1,490.00p 49325
07/02/2022 1,518.00p 1,518.80p 1,475.80p 1,490.00p 70394
04/02/2022 1,532.00p 1,548.00p 1,494.00p 1,510.00p 41470
03/02/2022 1,554.00p 1,568.00p 1,520.00p 1,520.00p 83184
02/02/2022 1,538.00p 1,576.00p 1,526.00p 1,568.00p 54116
01/02/2022 1,510.00p 1,532.00p 1,508.83p 1,522.00p 121025
31/01/2022 1,498.00p 1,520.00p 1,494.00p 1,502.00p 91884
28/01/2022 1,494.00p 1,516.00p 1,486.00p 1,486.00p 107905
27/01/2022 1,470.00p 1,526.00p 1,470.00p 1,512.00p 117938
26/01/2022 1,452.00p 1,514.00p 1,452.00p 1,504.00p 39550
25/01/2022 1,474.00p 1,488.00p 1,440.00p 1,488.00p 169333
24/01/2022 1,470.00p 1,488.00p 1,450.00p 1,456.00p 73094
21/01/2022 1,484.00p 1,496.00p 1,468.00p 1,484.00p 131253
20/01/2022 1,524.00p 1,524.00p 1,490.00p 1,490.00p 63712
19/01/2022 1,470.00p 1,510.00p 1,470.00p 1,498.00p 81849
18/01/2022 1,508.00p 1,514.00p 1,490.00p 1,508.00p 70138
17/01/2022 1,540.00p 1,576.00p 1,506.00p 1,512.00p 77461
14/01/2022 1,520.00p 1,544.00p 1,516.00p 1,536.00p 23715
13/01/2022 1,566.00p 1,566.00p 1,524.00p 1,534.00p 44184
12/01/2022 1,524.00p 1,542.00p 1,508.29p 1,534.00p 48507
10/01/2022 1,498.00p 1,566.00p 1,498.00p 1,534.00p 40159
07/01/2022 1,536.00p 1,548.29p 1,521.06p 1,542.00p 51933
06/01/2022 1,562.00p 1,586.00p 1,532.00p 1,538.00p 141479
05/01/2022 1,652.00p 1,652.00p 1,584.00p 1,584.00p 94278
04/01/2022 1,618.00p 1,626.00p 1,596.00p 1,612.00p 133324
03/01/2022 1,596.00p 1,628.00p 1,564.00p 1,586.00p 10660
31/12/2021 1,596.00p 1,628.00p 1,564.00p 1,586.00p 10660
30/12/2021 1,648.00p 1,648.00p 1,590.00p 1,590.00p 89383
29/12/2021 1,572.00p 1,616.00p 1,564.25p 1,604.00p 161122
28/12/2021 1,558.00p 1,584.36p 1,534.00p 1,568.00p 21042
27/12/2021 1,558.00p 1,584.36p 1,534.00p 1,568.00p 21042
24/12/2021 1,558.00p 1,584.36p 1,534.00p 1,568.00p 21042
23/12/2021 1,590.00p 1,596.00p 1,578.00p 1,578.00p 48199
22/12/2021 1,550.00p 1,600.00p 1,550.00p 1,590.00p 109238
21/12/2021 1,594.00p 1,594.00p 1,548.87p 1,568.00p 300696
20/12/2021 1,592.00p 1,592.00p 1,536.64p 1,574.00p 132133
17/12/2021 1,540.00p 1,558.00p 1,522.00p 1,558.00p 211653
16/12/2021 1,540.00p 1,540.00p 1,520.00p 1,526.00p 184708
15/12/2021 1,540.00p 1,540.00p 1,510.00p 1,532.00p 123353
14/12/2021 1,502.00p 1,528.00p 1,502.00p 1,514.00p 188838
13/12/2021 1,540.00p 1,540.00p 1,509.32p 1,514.00p 74454
10/12/2021 1,510.00p 1,526.00p 1,510.00p 1,518.00p 69440
09/12/2021 1,526.00p 1,532.00p 1,508.00p 1,520.00p 100038
08/12/2021 1,520.00p 1,522.00p 1,506.00p 1,514.00p 154940

*Close Price adjusted for both dividends and splits